日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大末建設(1814)の株価時系列情報

大末建設(1814)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 63 64 62 63 172,000
2007/12/27 63 64 62 63 149,000
2007/12/26 62 64 61 64 314,000
2007/12/25 65 66 60 61 443,000
2007/12/21 66 67 62 64 803,000
2007/12/20 69 69 66 67 265,000
2007/12/19 70 71 68 70 258,000
2007/12/18 69 70 68 68 324,000
2007/12/17 71 71 69 69 357,000
2007/12/14 72 74 71 73 441,000
2007/12/13 74 74 72 73 372,000
2007/12/12 72 75 72 75 359,000
2007/12/11 75 76 72 74 426,000
2007/12/10 76 76 74 75 135,000
2007/12/07 77 77 75 75 350,000
2007/12/06 76 78 75 75 749,000
2007/12/05 75 80 73 74 1,974,000
2007/12/04 74 96 72 77 5,343,000
2007/12/03 71 75 69 74 499,000
2007/11/30 70 71 68 69 431,000
2007/11/29 69 70 68 70 316,000
2007/11/28 70 70 65 67 218,000
2007/11/27 67 68 66 68 156,000
2007/11/26 70 70 66 68 248,000
2007/11/22 67 70 67 69 228,000
2007/11/21 70 70 68 69 75,000
2007/11/20 69 70 67 70 315,000
2007/11/19 71 72 70 70 141,000
2007/11/16 71 73 70 73 241,000
2007/11/15 73 73 71 73 173,000
2007/11/14 71 73 70 73 370,000
2007/11/13 76 76 69 69 892,000
2007/11/12 75 78 71 73 2,666,000
2007/11/09 67 70 65 67 330,000
2007/11/08 72 72 68 69 196,000
2007/11/07 75 75 73 73 205,000
2007/11/06 74 77 74 76 83,000
2007/11/05 78 78 76 76 43,000
2007/11/02 76 78 75 78 107,000
2007/11/01 78 78 76 77 87,000
2007/10/31 80 80 76 78 174,000
2007/10/30 76 80 74 80 364,000
2007/10/29 75 75 74 75 74,000
2007/10/26 74 75 73 75 115,000
2007/10/25 75 76 74 74 99,000
2007/10/24 77 77 76 77 71,000
2007/10/23 76 77 75 76 77,000
2007/10/22 73 78 73 76 161,000
2007/10/19 77 78 77 77 102,000
2007/10/18 78 80 77 78 87,000
2007/10/17 80 80 78 78 214,000
2007/10/16 81 82 80 80 138,000
2007/10/15 82 84 81 83 188,000
2007/10/12 83 83 81 81 104,000
2007/10/11 82 84 82 83 114,000
2007/10/10 84 84 81 82 153,000
2007/10/09 84 85 82 82 263,000
2007/10/05 79 85 79 83 513,000
2007/10/04 79 80 78 79 174,000
2007/10/03 78 80 78 80 179,000
2007/10/02 77 79 77 79 200,000
2007/10/01 76 78 76 76 129,000
2007/09/28 80 80 77 78 260,000
2007/09/27 78 81 78 79 415,000
2007/09/26 76 78 76 77 242,000
2007/09/25 73 75 72 75 161,000
2007/09/21 73 75 72 73 149,000
2007/09/20 78 78 73 73 175,000
2007/09/19 78 79 76 77 95,000
2007/09/18 77 77 75 75 176,000
2007/09/14 75 77 75 75 234,000
2007/09/13 75 77 75 75 83,000
2007/09/12 74 76 74 75 175,000
2007/09/11 73 74 72 74 169,000
2007/09/10 78 78 75 75 203,000
2007/09/07 79 80 78 78 109,000
2007/09/06 76 80 76 79 352,000
2007/09/05 83 84 80 81 195,000
2007/09/04 84 84 83 84 62,000
2007/09/03 83 84 83 84 92,000
2007/08/31 84 85 83 85 196,000
2007/08/30 84 85 82 84 116,000
2007/08/29 83 84 82 84 116,000
2007/08/28 84 84 83 84 211,000
2007/08/27 85 87 84 84 368,000
2007/08/24 85 85 82 82 161,000
2007/08/23 84 86 83 85 400,000
2007/08/22 82 83 82 82 333,000
2007/08/21 82 84 81 82 316,000
2007/08/20 82 94 80 82 1,426,000
2007/08/17 86 90 77 77 710,000
2007/08/16 90 91 85 86 423,000
2007/08/15 94 94 91 91 138,000
2007/08/14 92 93 91 93 83,000
2007/08/13 91 93 91 91 112,000
2007/08/10 93 94 91 92 181,000
2007/08/09 93 95 93 95 180,000
2007/08/08 94 94 92 92 246,000
2007/08/07 95 95 92 93 160,000
2007/08/06 93 95 93 93 122,000
2007/08/03 95 96 95 95 71,000
2007/08/02 95 95 93 94 247,000
2007/08/01 95 96 94 94 236,000
2007/07/31 98 98 96 96 164,000
2007/07/30 94 99 94 99 235,000
2007/07/27 95 97 93 96 330,000
2007/07/26 98 100 98 98 203,000
2007/07/25 99 100 99 99 65,000
2007/07/24 99 100 99 100 69,000
2007/07/23 98 99 98 99 153,000
2007/07/20 102 102 100 100 116,000
2007/07/19 103 104 101 101 188,000
2007/07/18 102 104 101 103 190,000
2007/07/17 106 106 101 103 699,000
2007/07/13 98 106 98 106 1,591,000
2007/07/12 99 100 98 98 157,000
2007/07/11 99 100 97 100 175,000
2007/07/10 101 101 99 99 153,000
2007/07/09 100 101 100 101 83,000
2007/07/06 101 101 100 100 49,000
2007/07/05 102 102 100 101 239,000
2007/07/04 101 103 101 101 320,000
2007/07/03 102 104 102 102 303,000
2007/07/02 102 104 102 104 176,000
2007/06/29 107 107 103 103 406,000
2007/06/28 103 104 102 104 123,000
2007/06/27 101 103 101 102 231,000
2007/06/26 102 103 101 102 291,000
2007/06/25 104 105 103 103 156,000
2007/06/22 105 106 104 104 84,000
2007/06/21 104 106 104 105 185,000
2007/06/20 107 107 104 105 265,000
2007/06/19 107 109 106 106 353,000
2007/06/18 107 107 105 107 355,000
2007/06/15 108 108 104 107 582,000
2007/06/14 107 109 106 108 459,000
2007/06/13 102 107 102 106 620,000
2007/06/12 110 110 103 105 888,000
2007/06/11 117 118 110 110 2,261,000
2007/06/08 108 118 106 115 3,161,000
2007/06/07 103 112 103 108 2,025,000
2007/06/06 97 106 97 103 1,383,000
2007/06/05 96 98 95 98 294,000
2007/06/04 95 96 94 95 197,000
2007/06/01 94 95 93 94 168,000
2007/05/31 94 94 93 93 142,000
2007/05/30 95 95 93 94 169,000
2007/05/29 92 95 92 93 287,000
2007/05/28 91 94 91 94 374,000
2007/05/25 92 94 90 94 596,000
2007/05/24 96 97 92 93 498,000
2007/05/23 98 99 96 96 267,000
2007/05/22 94 98 94 97 249,000
2007/05/21 96 96 91 95 146,000
2007/05/18 96 96 92 94 430,000
2007/05/17 97 98 97 97 138,000
2007/05/16 98 99 97 97 170,000
2007/05/15 99 100 98 98 119,000
2007/05/14 101 101 100 101 338,000
2007/05/11 102 102 99 100 468,000
2007/05/10 102 104 100 102 626,000
2007/05/09 102 102 101 102 187,000
2007/05/08 104 104 101 102 303,000
2007/05/07 99 101 99 101 172,000
2007/05/02 100 100 99 99 215,000
2007/05/01 99 100 97 97 155,000
2007/04/27 100 101 99 99 179,000
2007/04/26 99 100 98 100 125,000
2007/04/25 99 99 96 98 263,000
2007/04/24 96 100 95 100 290,000
2007/04/23 98 98 94 95 413,000
2007/04/20 99 100 98 99 209,000
2007/04/19 101 101 99 99 250,000
2007/04/18 100 101 98 101 278,000
2007/04/17 99 100 99 99 87,000
2007/04/16 101 101 99 100 272,000
2007/04/13 102 102 100 100 140,000
2007/04/12 102 103 102 102 85,000
2007/04/11 103 103 102 102 118,000
2007/04/10 104 104 102 102 106,000
2007/04/09 102 104 102 103 349,000
2007/04/06 105 107 102 102 386,000
2007/04/05 106 106 104 105 254,000
2007/04/04 103 106 102 104 1,064,000
2007/04/03 101 102 99 101 710,000
2007/04/02 106 107 98 99 1,858,000
2007/03/30 110 113 110 111 398,000
2007/03/29 109 109 106 109 303,000
2007/03/28 107 110 107 110 166,000
2007/03/27 109 110 108 109 116,000
2007/03/26 112 112 109 110 143,000
2007/03/23 112 112 110 111 84,000
2007/03/22 110 112 110 111 265,000
2007/03/20 109 110 109 110 213,000
2007/03/19 110 110 107 108 345,000
2007/03/16 113 114 111 111 190,000
2007/03/15 113 114 112 112 291,000
2007/03/14 113 113 111 112 278,000
2007/03/13 115 116 114 114 288,000
2007/03/12 113 115 113 114 557,000
2007/03/09 115 116 111 112 657,000
2007/03/08 113 114 111 114 505,000
2007/03/07 114 115 112 112 457,000
2007/03/06 105 111 105 111 668,000
2007/03/05 114 114 108 108 742,000
2007/03/02 116 116 113 116 359,000
2007/03/01 118 119 114 116 718,000
2007/02/28 113 117 110 116 1,027,000
2007/02/27 125 125 119 121 1,655,000
2007/02/26 121 125 120 124 1,356,000
2007/02/23 122 122 120 121 797,000
2007/02/22 118 124 118 124 1,510,000
2007/02/21 118 118 117 118 473,000
2007/02/20 118 118 117 118 500,000
2007/02/19 117 118 117 117 308,000
2007/02/16 119 119 117 119 515,000
2007/02/15 120 121 119 120 391,000
2007/02/14 118 122 118 120 933,000
2007/02/13 118 119 117 117 524,000
2007/02/09 116 119 116 119 492,000
2007/02/08 118 119 116 117 751,000
2007/02/07 116 120 115 119 1,395,000
2007/02/06 122 122 117 117 1,354,000
2007/02/05 123 124 122 123 1,314,000
2007/02/02 124 129 121 125 4,323,000
2007/02/01 116 125 115 122 3,425,000
2007/01/31 117 119 114 117 2,281,000
2007/01/30 112 118 111 117 6,004,000
2007/01/29 104 112 102 111 4,184,000
2007/01/26 100 101 100 100 84,000
2007/01/25 102 103 99 99 512,000
2007/01/24 103 104 101 101 283,000
2007/01/23 104 104 101 102 462,000
2007/01/22 104 107 103 104 578,000
2007/01/19 105 105 103 104 344,000
2007/01/18 103 105 102 104 622,000
2007/01/17 100 104 99 102 628,000
2007/01/16 101 101 99 100 364,000
2007/01/15 100 102 99 101 278,000
2007/01/12 99 101 99 100 470,000
2007/01/11 98 103 98 102 1,824,000
2007/01/10 97 98 95 96 297,000
2007/01/09 96 98 96 97 421,000
2007/01/05 99 99 97 97 276,000
2007/01/04 100 100 99 100 73,000

このページの先頭へ